MRKR - Marker Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20193.10003.18003.02003.09003.0900175,200
Dec 05, 20193.20003.20003.05003.12003.1200193,600
Dec 04, 20193.11003.19002.92003.17003.1700377,300
Dec 03, 20193.12003.22002.86003.00003.0000591,300
Dec 02, 20193.38003.38003.12003.17003.1700362,800
Nov 29, 20193.10003.45003.06003.34003.3400430,700
Nov 27, 20193.30003.30003.02003.05003.0500517,900
Nov 26, 20192.94003.37002.94003.33003.3300700,600
Nov 25, 20192.83003.05002.83002.92002.9200376,500
Nov 22, 20192.86002.92002.78002.84002.8400338,600
Nov 21, 20192.73002.84002.63002.81002.8100346,000
Nov 20, 20192.90002.98002.75002.77002.7700392,500
Nov 19, 20192.70002.89002.66002.85002.8500404,300
Nov 18, 20192.90002.90002.61002.68002.6800546,900
Nov 15, 20192.83002.89002.70002.86002.8600375,500
Nov 14, 20192.98003.09002.73002.83002.8300688,600
Nov 13, 20193.50003.50002.79002.93002.93001,933,100
Nov 12, 20194.01004.08003.87003.92003.9200305,900
Nov 11, 20193.90004.01003.87004.00004.0000175,700
Nov 08, 20194.03004.05003.86003.87003.8700270,800
Nov 07, 20194.05004.30003.98004.03004.0300374,600
Nov 06, 20194.01004.06003.96004.00004.0000233,100
Nov 05, 20194.00004.10003.95004.01004.0100244,700
Nov 04, 20194.20004.20003.95004.00004.0000277,300
Nov 01, 20193.85004.27003.85004.14004.1400359,300
Oct 31, 20193.99004.00003.78003.84003.8400231,100
Oct 30, 20193.95004.03003.87003.96003.9600206,100
Oct 29, 20194.05004.07003.81003.95003.9500311,800
Oct 28, 20194.15004.20003.98004.06004.0600254,300
Oct 25, 20194.07004.34004.05004.15004.1500236,100
Oct 24, 20194.04004.09003.94004.08004.0800212,800
Oct 23, 20194.01004.06003.76004.01004.0100544,100
Oct 22, 20194.27004.27004.02004.07004.0700241,000
Oct 21, 20194.15004.35004.10004.24004.2400212,400
Oct 18, 20194.31004.40004.10004.16004.1600235,900
Oct 17, 20194.30004.50004.21004.35004.3500223,900
Oct 16, 20194.49004.64004.28004.31004.3100156,700
Oct 15, 20194.52004.74004.48004.51004.5100193,500
Oct 14, 20194.82004.82004.45004.58004.5800135,300
Oct 11, 20194.33004.69004.33004.56004.5600170,200
Oct 10, 20194.44004.51004.35004.38004.3800165,000
Oct 09, 20194.66004.82004.44004.48004.4800273,900
Oct 08, 20194.65004.70004.57004.61004.6100147,000
Oct 07, 20194.78004.91004.66004.77004.7700190,100
Oct 04, 20194.73004.94004.73004.85004.8500173,800
Oct 03, 20194.76004.79004.60004.72004.7200161,200
Oct 02, 20194.80004.83004.70004.71004.7100208,500
Oct 01, 20195.14005.21004.82004.84004.8400218,500
Sep 30, 20195.23005.27005.08005.11005.1100109,900
Sep 27, 20195.20005.39005.12005.23005.2300204,400
Sep 26, 20195.50005.57005.16005.19005.1900146,400
Sep 25, 20195.41005.71005.37005.54005.5400146,100
Sep 24, 20195.93005.99005.39005.42005.4200334,900
Sep 23, 20195.87006.04005.86005.92005.9200124,100
Sep 20, 20195.95006.10005.86005.94005.9400220,000
Sep 19, 20196.04006.22005.93005.97005.9700230,500
Sep 18, 20196.08006.10005.80005.99005.9900170,000
Sep 17, 20195.86006.11005.61006.07006.0700539,100
Sep 16, 20195.83006.09005.75005.84005.8400209,900
Sep 13, 20195.82006.54005.67005.90005.9000711,100
Sep 12, 20195.90005.90005.67005.81005.8100133,000
Sep 11, 20195.80005.92005.71005.89005.8900271,200
Sep 10, 20195.22005.80005.19005.77005.7700257,000
Sep 09, 20195.20005.40005.09005.25005.2500160,500
Sep 06, 20195.26005.42005.08005.22005.2200163,000
Sep 05, 20195.42005.58005.21005.25005.2500200,500
Sep 04, 20195.52005.67005.30005.39005.3900508,900
Sep 03, 20195.14005.75005.10005.45005.4500356,500
Aug 30, 20194.95005.40004.85005.17005.1700291,500
Aug 29, 20194.90004.96004.81004.92004.9200137,000
Aug 28, 20194.70004.98004.70004.85004.8500194,000
Aug 27, 20194.97005.05004.64004.73004.7300224,500
Aug 26, 20195.13005.20004.92004.94004.9400234,500
Aug 23, 20195.18005.28004.96005.03005.0300443,200
Aug 22, 20195.57005.57005.18005.24005.2400234,200
Aug 21, 20195.51005.59005.33005.56005.5600524,000
Aug 20, 20195.64005.74005.40005.50005.5000304,800
Aug 19, 20195.61005.83005.26005.64005.6400653,600
Aug 16, 20195.07005.70005.02005.52005.5200897,600
Aug 15, 20194.56004.89004.51004.80004.8000267,300
Aug 14, 20194.61004.74004.50004.62004.6200169,000
Aug 13, 20194.52004.72004.52004.70004.7000309,000
Aug 12, 20194.63004.76004.43004.50004.5000282,600
Aug 09, 20194.68004.86004.40004.66004.6600363,800
Aug 08, 20194.71004.87004.43004.46004.4600507,500
Aug 07, 20194.19004.77004.07004.73004.7300545,300
Aug 06, 20194.12004.31003.97004.21004.2100528,500
Aug 05, 20194.21004.26004.00004.10004.1000649,100
Aug 02, 20194.26004.43004.25004.26004.2600447,100
Aug 01, 20194.65004.66004.25004.30004.3000783,300
Jul 31, 20194.80004.87004.60004.61004.6100603,900
Jul 30, 20195.13005.29004.76004.80004.8000726,400
Jul 29, 20195.34005.39005.08005.22005.2200539,100
Jul 26, 20195.33005.44005.24005.37005.3700431,800
Jul 25, 20195.85005.99005.23005.32005.3200816,600
Jul 24, 20195.45005.82005.30005.79005.7900773,100
Jul 23, 20195.81005.88005.43005.50005.50001,239,000
Jul 22, 20196.16006.24005.76006.03006.03001,745,100
Jul 19, 20197.50007.50006.15006.33006.33003,454,600
Jul 18, 20198.70008.78008.41008.70008.7000567,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...